Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.44 | 40.44 | 40.29 | 40.34 | 2,066 | +0.15(+0.38%) |
Jan 30, 2024 | 40.19 | 40.19 | 40.13 | 40.19 | 2,507 | +0.01(+0.02%) |
Jan 29, 2024 | 40.07 | 40.18 | 40.07 | 40.18 | 2,526 | +0.26(+0.65%) |
Jan 26, 2024 | 39.90 | 39.99 | 39.90 | 39.92 | 6,788 | -0.08(-0.21%) |
Jan 25, 2024 | 39.92 | 40.04 | 39.89 | 40.01 | 2,902 | +0.15(+0.39%) |
Jan 24, 2024 | 39.91 | 39.91 | 39.85 | 39.85 | 740 | -0.03(-0.08%) |
Jan 23, 2024 | 39.93 | 39.95 | 39.86 | 39.88 | 5,010 | -0.11(-0.27%) |
Jan 22, 2024 | 40.00 | 40.00 | 39.99 | 39.99 | 519 | +0.06(+0.15%) |
Jan 19, 2024 | 39.87 | 39.93 | 39.83 | 39.93 | 5,246 | +0.03(+0.09%) |
Jan 18, 2024 | 39.87 | 39.90 | 39.87 | 39.90 | 148 | -0.08(-0.19%) |
Jan 17, 2024 | 39.93 | 39.98 | 39.93 | 39.97 | 1,689 | -0.13(-0.32%) |
Jan 16, 2024 | 40.16 | 40.16 | 40.04 | 40.10 | 3,119 | -0.25(-0.62%) |
Jan 12, 2024 | 40.40 | 40.40 | 40.31 | 40.35 | 612 | +0.09(+0.23%) |
Jan 11, 2024 | 40.12 | 40.26 | 40.12 | 40.26 | 3,200 | +0.17(+0.43%) |
Jan 10, 2024 | 40.12 | 40.12 | 40.06 | 40.09 | 7,144 | -0.02(-0.05%) |
Jan 09, 2024 | 40.03 | 40.13 | 39.97 | 40.11 | 15,847 | -0.03(-0.08%) |
Jan 08, 2024 | 40.16 | 40.18 | 40.10 | 40.14 | 8,037 | +0.18(+0.44%) |
Jan 05, 2024 | 40.17 | 40.17 | 39.97 | 39.97 | 1,740 | -0.10(-0.26%) |
Jan 04, 2024 | 40.13 | 40.13 | 40.03 | 40.07 | 11,099 | -0.21(-0.52%) |
Jan 03, 2024 | 40.10 | 40.31 | 40.10 | 40.28 | 863 | +0.05(+0.12%) |
Jan 02, 2024 | 40.27 | 40.28 | 40.23 | 40.23 | 1,085 | -0.18(-0.44%) |
Dec 29, 2023 | 40.39 | 40.46 | 40.37 | 40.41 | 7,511 | -0.08(-0.20%) |
Dec 28, 2023 | 40.46 | 40.52 | 40.46 | 40.49 | 4,933 | -0.10(-0.26%) |
Dec 27, 2023 | 40.44 | 40.59 | 40.44 | 40.59 | 1,505 | +0.24(+0.58%) |
Dec 26, 2023 | 40.40 | 40.40 | 40.33 | 40.36 | 1,758 | +0.08(+0.21%) |
Dec 22, 2023 | 40.30 | 40.30 | 40.26 | 40.27 | 5,551 | -0.04(-0.10%) |
Dec 21, 2023 | 40.32 | 40.33 | 40.28 | 40.31 | 4,811 | +0.05(+0.12%) |
Dec 20, 2023 | 40.26 | 40.31 | 40.24 | 40.27 | 1,273 | +0.08(+0.21%) |
Dec 19, 2023 | 40.22 | 40.22 | 40.15 | 40.18 | 2,274 | +0.08(+0.19%) |
Dec 18, 2023 | 40.06 | 40.12 | 40.06 | 40.11 | 3,660 | -0.02(-0.05%) |
Dec 15, 2023 | 40.13 | 40.13 | 40.10 | 40.13 | 1,896 | -0.07(-0.16%) |
Dec 14, 2023 | 40.10 | 40.24 | 40.10 | 40.19 | 2,092 | +0.33(+0.83%) |
Dec 13, 2023 | 39.45 | 39.87 | 39.45 | 39.86 | 3,809 | +0.49(+1.24%) |
Dec 12, 2023 | 39.28 | 39.37 | 39.27 | 39.37 | 1,702 | +0.11(+0.29%) |
Dec 11, 2023 | 39.20 | 39.27 | 39.20 | 39.26 | 548 | +0.01(+0.02%) |
Dec 08, 2023 | 39.28 | 39.28 | 39.25 | 39.25 | 1,001 | -0.22(-0.55%) |
Dec 07, 2023 | 39.43 | 39.53 | 39.43 | 39.47 | 1,450 | +0.00(+0.01%) |
Dec 06, 2023 | 39.43 | 39.58 | 39.43 | 39.47 | 2,427 | +0.13(+0.32%) |
Dec 05, 2023 | 39.35 | 39.37 | 39.34 | 39.34 | 609 | +0.23(+0.59%) |
Dec 04, 2023 | 39.05 | 39.18 | 39.05 | 39.11 | 1,124 | -0.14(-0.36%) |
Dec 01, 2023 | 39.15 | 39.28 | 39.15 | 39.25 | 2,732 | +0.33(+0.85%) |
Nov 30, 2023 | 38.92 | 38.95 | 38.91 | 38.92 | 1,339 | -0.13(-0.32%) |
Nov 29, 2023 | 39.03 | 39.05 | 38.99 | 39.05 | 2,592 | +0.19(+0.50%) |
Nov 28, 2023 | 38.83 | 38.85 | 38.83 | 38.85 | 984 | +0.18(+0.46%) |
Nov 27, 2023 | 38.56 | 38.69 | 38.56 | 38.67 | 1,449 | +0.20(+0.52%) |
Nov 24, 2023 | 38.43 | 38.48 | 38.43 | 38.47 | 867 | -0.14(-0.36%) |
Nov 22, 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 265 | -0.00(-0.00%) |
Nov 21, 2023 | 38.56 | 38.67 | 38.56 | 38.62 | 1,594 | +0.03(+0.09%) |
Nov 20, 2023 | 38.55 | 38.58 | 38.55 | 38.58 | 1,959 | +0.09(+0.23%) |
Nov 17, 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 102 | +0.03(+0.09%) |
Nov 16, 2023 | 38.43 | 38.49 | 38.43 | 38.46 | 1,384 | +0.18(+0.46%) |
Nov 15, 2023 | 38.25 | 38.28 | 38.24 | 38.28 | 2,720 | -0.17(-0.44%) |
Nov 14, 2023 | 38.49 | 38.55 | 38.43 | 38.45 | 1,624 | +0.49(+1.28%) |
Nov 13, 2023 | 37.91 | 38.00 | 37.91 | 37.97 | 13,890 | +0.02(+0.06%) |
Nov 10, 2023 | 37.95 | 37.95 | 37.93 | 37.95 | 723 | +0.02(+0.05%) |
Nov 09, 2023 | 38.15 | 38.16 | 37.93 | 37.93 | 727 | -0.29(-0.75%) |
Nov 08, 2023 | 38.17 | 38.21 | 38.17 | 38.21 | 1,190 | +0.11(+0.29%) |
Nov 07, 2023 | 38.00 | 38.13 | 38.00 | 38.10 | 3,244 | +0.17(+0.44%) |
Nov 06, 2023 | 37.94 | 37.98 | 37.94 | 37.94 | 6,425 | -0.14(-0.38%) |
Nov 03, 2023 | 38.15 | 38.15 | 38.08 | 38.08 | 478 | +0.27(+0.70%) |
Nov 02, 2023 | 37.88 | 37.88 | 37.79 | 37.81 | 2,293 | +0.23(+0.61%) |